Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.56 | 15.59 | 15.39 | 15.47 | 865,765 | +0.00(+0.00%) |
Sep 27, 2019 | 15.56 | 15.77 | 15.36 | 15.47 | 683,557 | +0.02(+0.12%) |
Sep 26, 2019 | 15.87 | 15.98 | 15.44 | 15.45 | 904,956 | -0.48(-3.04%) |
Sep 25, 2019 | 15.50 | 15.98 | 15.50 | 15.94 | 946,199 | +0.38(+2.47%) |
Sep 24, 2019 | 15.97 | 16.22 | 15.52 | 15.55 | 809,363 | -0.37(-2.35%) |
Sep 23, 2019 | 15.67 | 16.08 | 15.54 | 15.93 | 890,085 | +0.14(+0.87%) |
Sep 20, 2019 | 16.08 | 16.19 | 15.75 | 15.79 | 1,817,165 | -0.23(-1.43%) |
Sep 19, 2019 | 16.25 | 16.32 | 15.99 | 16.02 | 555,432 | -0.17(-1.07%) |
Sep 18, 2019 | 16.29 | 16.29 | 15.97 | 16.19 | 635,678 | -0.05(-0.34%) |
Sep 17, 2019 | 16.14 | 16.26 | 15.90 | 16.25 | 840,453 | -0.13(-0.78%) |
Sep 16, 2019 | 16.51 | 16.59 | 16.32 | 16.38 | 733,881 | -0.22(-1.32%) |
Sep 13, 2019 | 16.34 | 16.66 | 16.30 | 16.60 | 1,242,811 | +0.34(+2.08%) |
Sep 12, 2019 | 16.34 | 16.40 | 15.88 | 16.26 | 1,030,644 | +0.10(+0.62%) |
Sep 11, 2019 | 15.73 | 16.19 | 15.45 | 16.16 | 929,785 | +0.58(+3.73%) |
Sep 10, 2019 | 15.51 | 15.70 | 15.25 | 15.58 | 1,163,260 | +0.00(+0.00%) |
Sep 09, 2019 | 15.20 | 15.67 | 15.20 | 15.58 | 1,079,041 | +0.52(+3.44%) |
Sep 06, 2019 | 15.33 | 15.33 | 15.04 | 15.06 | 683,295 | -0.13(-0.84%) |
Sep 05, 2019 | 14.83 | 15.30 | 14.73 | 15.19 | 968,253 | +0.64(+4.37%) |
Sep 04, 2019 | 14.31 | 14.60 | 14.29 | 14.55 | 715,023 | +0.41(+2.89%) |
Sep 03, 2019 | 14.22 | 14.37 | 13.93 | 14.14 | 778,777 | -0.25(-1.71%) |
Aug 30, 2019 | 14.46 | 14.51 | 14.22 | 14.39 | 878,601 | +0.02(+0.13%) |
Aug 29, 2019 | 13.81 | 14.42 | 13.81 | 14.37 | 1,108,047 | +0.85(+6.25%) |
Aug 28, 2019 | 13.18 | 13.64 | 13.05 | 13.52 | 1,383,479 | +0.28(+2.13%) |
Aug 27, 2019 | 13.91 | 13.95 | 13.21 | 13.24 | 1,302,712 | -0.54(-3.89%) |
Aug 26, 2019 | 14.01 | 14.06 | 13.66 | 13.78 | 1,044,983 | -0.04(-0.26%) |
Aug 23, 2019 | 14.44 | 14.53 | 13.78 | 13.81 | 1,119,130 | -0.76(-5.24%) |
Aug 22, 2019 | 14.73 | 14.82 | 14.56 | 14.58 | 608,934 | -0.08(-0.56%) |
Aug 21, 2019 | 14.60 | 14.73 | 14.42 | 14.66 | 864,578 | +0.25(+1.70%) |
Aug 20, 2019 | 14.38 | 14.50 | 14.23 | 14.41 | 800,848 | -0.04(-0.25%) |
Aug 19, 2019 | 14.42 | 14.57 | 14.36 | 14.45 | 733,393 | +0.31(+2.19%) |
Aug 16, 2019 | 13.77 | 14.21 | 13.77 | 14.14 | 839,100 | +0.41(+2.98%) |
Aug 15, 2019 | 14.01 | 14.02 | 13.66 | 13.73 | 849,783 | -0.18(-1.31%) |
Aug 14, 2019 | 14.00 | 14.09 | 13.85 | 13.91 | 946,475 | -0.47(-3.28%) |
Aug 13, 2019 | 14.26 | 14.83 | 14.18 | 14.39 | 1,442,066 | +0.08(+0.57%) |
Aug 12, 2019 | 14.31 | 14.40 | 14.10 | 14.30 | 561,578 | -0.12(-0.82%) |
Aug 09, 2019 | 14.69 | 14.69 | 14.36 | 14.42 | 1,220,029 | -0.32(-2.16%) |
Aug 08, 2019 | 14.38 | 14.80 | 14.31 | 14.74 | 1,348,459 | +0.51(+3.58%) |
Aug 07, 2019 | 13.92 | 14.29 | 13.78 | 14.23 | 2,145,005 | +0.09(+0.64%) |
Aug 06, 2019 | 14.58 | 14.70 | 14.07 | 14.14 | 1,237,252 | -0.28(-1.95%) |
Aug 05, 2019 | 14.60 | 14.64 | 14.24 | 14.42 | 2,075,063 | -0.67(-4.46%) |
Aug 02, 2019 | 15.10 | 15.22 | 14.93 | 15.10 | 1,552,104 | -0.13(-0.84%) |
Aug 01, 2019 | 15.45 | 15.98 | 15.17 | 15.22 | 2,338,388 | -0.23(-1.47%) |
Jul 31, 2019 | 15.90 | 16.07 | 15.27 | 15.45 | 2,631,272 | -0.59(-3.68%) |
Jul 30, 2019 | 15.51 | 16.20 | 15.14 | 16.04 | 2,110,272 | +0.12(+0.74%) |
Jul 29, 2019 | 15.52 | 15.92 | 15.50 | 15.92 | 1,607,359 | +0.39(+2.52%) |
Jul 26, 2019 | 15.48 | 15.55 | 15.32 | 15.53 | 909,080 | +0.15(+1.00%) |
Jul 25, 2019 | 15.71 | 15.71 | 15.30 | 15.38 | 1,454,795 | -0.39(-2.48%) |
Jul 24, 2019 | 15.02 | 15.82 | 15.02 | 15.77 | 1,487,826 | +0.70(+4.64%) |
Jul 23, 2019 | 14.90 | 15.09 | 14.72 | 15.07 | 893,731 | +0.28(+1.91%) |
Jul 22, 2019 | 14.63 | 14.86 | 14.63 | 14.79 | 533,283 | +0.23(+1.56%) |
Jul 19, 2019 | 14.60 | 14.82 | 14.54 | 14.56 | 836,129 | -0.02(-0.12%) |
Jul 18, 2019 | 14.36 | 14.60 | 14.30 | 14.58 | 866,573 | +0.24(+1.65%) |
Jul 17, 2019 | 14.54 | 14.71 | 14.33 | 14.34 | 1,430,736 | -0.23(-1.56%) |
Jul 16, 2019 | 14.38 | 14.65 | 14.28 | 14.57 | 948,487 | +0.03(+0.19%) |
Jul 15, 2019 | 14.40 | 14.60 | 14.36 | 14.54 | 1,158,528 | +0.20(+1.39%) |
Jul 12, 2019 | 14.00 | 14.45 | 14.00 | 14.34 | 1,216,948 | +0.39(+2.80%) |
Jul 11, 2019 | 14.28 | 14.28 | 13.87 | 13.95 | 2,514,489 | -0.66(-4.54%) |
Jul 10, 2019 | 14.69 | 14.90 | 14.61 | 14.61 | 733,743 | +0.05(+0.31%) |
Jul 09, 2019 | 14.36 | 14.68 | 14.36 | 14.57 | 1,098,515 | +0.09(+0.63%) |
Jul 08, 2019 | 14.75 | 14.78 | 14.41 | 14.48 | 710,665 | -0.41(-2.75%) |
Jul 05, 2019 | 14.74 | 14.91 | 14.65 | 14.89 | 536,183 | +0.02(+0.12%) |
Jul 03, 2019 | 15.00 | 15.00 | 14.66 | 14.87 | 408,657 | -0.08(-0.55%) |
Jul 02, 2019 | 15.03 | 15.09 | 14.76 | 14.95 | 906,544 | -0.14(-0.90%) |